One Global ETF

FFND
🏛️ usa →
29.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.94 24.94 24.18 24.25 0.0M
2021-12-30 24.29 24.71 24.29 24.68 0.0M
2021-12-29 24.20 24.43 24.16 24.39 0.0M
2021-12-28 24.75 24.75 24.35 24.36 0.0M
2021-12-27 24.50 24.71 24.50 24.67 0.0M
2021-12-23 24.19 24.49 23.95 24.35 0.0M
2021-12-22 23.70 24.01 23.60 23.97 0.0M
2021-12-21 22.62 23.63 22.62 23.53 0.0M
2021-12-20 22.99 23.03 22.64 22.95 0.0M
2021-12-17 22.67 23.50 22.67 23.31 0.0M
2021-12-16 23.74 23.74 23.01 23.08 0.0M
2021-12-15 23.17 23.82 23.00 23.55 0.0M
2021-12-14 23.45 23.45 23.14 23.32 0.0M
2021-12-13 24.13 24.20 23.70 23.76 0.0M
2021-12-10 24.46 24.50 24.10 24.24 0.0M
2021-12-09 24.96 24.96 24.42 24.42 0.0M
2021-12-08 24.95 25.10 24.71 24.99 0.0M
2021-12-07 24.38 24.91 24.38 24.70 0.0M
2021-12-06 23.58 24.04 23.27 23.87 0.0M
2021-12-03 24.82 24.82 23.48 23.76 0.0M
2021-12-02 24.54 24.68 24.09 24.57 0.0M
2021-12-01 25.27 25.41 24.28 24.30 0.0M
2021-11-30 25.46 25.55 24.86 25.01 0.0M
2021-11-29 25.41 25.58 25.27 25.54 0.0M
2021-11-26 25.60 25.60 25.10 25.17 0.0M
2021-11-24 25.22 25.70 25.14 25.70 0.0M
2021-11-23 26.10 26.10 25.32 25.63 0.0M
2021-11-22 26.49 26.60 25.80 26.01 0.0M
2021-11-19 26.46 26.64 26.41 26.52 0.0M
2021-11-18 26.85 26.85 26.41 26.56 0.0M
2021-11-17 26.90 26.91 26.57 26.67 0.0M
2021-11-16 26.56 26.90 26.56 26.90 0.0M
2021-11-15 26.83 26.83 26.46 26.56 0.0M
2021-11-12 26.50 26.87 26.50 26.84 0.0M
2021-11-11 26.82 26.82 26.62 26.67 0.0M
2021-11-10 26.95 26.95 26.27 26.51 0.0M
2021-11-09 27.25 27.41 26.86 27.01 0.0M
2021-11-08 27.15 27.54 27.15 27.45 0.0M
2021-11-05 27.60 27.60 27.29 27.34 0.0M
2021-11-04 27.33 27.51 27.23 27.40 0.0M
2021-11-03 27.04 27.23 26.90 27.17 0.0M
2021-11-02 27.45 27.45 26.90 27.03 0.1M
2021-11-01 27.30 27.30 27.01 27.24 0.1M
2021-10-29 27.00 27.00 26.68 26.90 0.0M
2021-10-28 26.60 26.73 26.40 26.73 0.0M
2021-10-27 26.42 26.54 26.18 26.18 0.0M
2021-10-26 26.59 26.67 26.20 26.23 0.0M
2021-10-25 26.18 26.41 25.97 26.36 0.0M
2021-10-22 26.54 26.54 25.73 25.89 0.0M
2021-10-21 26.06 26.39 26.06 26.36 0.0M
2021-10-20 26.50 26.50 26.05 26.05 0.0M
2021-10-19 26.27 26.32 26.14 26.19 0.0M
2021-10-18 25.85 26.05 25.75 26.05 0.0M
2021-10-15 25.75 25.78 25.59 25.68 0.0M
2021-10-14 25.45 25.58 25.45 25.53 0.0M
2021-10-13 25.13 25.16 25.07 25.16 0.0M
2021-10-12 24.86 25.02 24.85 24.94 0.0M
2021-10-11 24.95 25.05 24.78 24.78 0.0M
2021-10-08 25.03 25.23 24.95 24.97 0.0M
2021-10-07 25.00 25.29 25.00 25.13 0.0M
2021-10-06 24.34 24.66 24.13 24.61 0.0M
2021-10-05 24.27 24.58 24.27 24.41 0.0M
2021-10-04 24.98 24.98 23.89 24.01 0.0M
2021-10-01 24.50 24.80 24.46 24.77 0.0M
2021-09-30 24.66 24.66 24.41 24.50 0.0M
2021-09-29 24.63 24.88 24.47 24.51 0.0M
2021-09-28 25.10 25.11 24.70 24.79 0.0M
2021-09-27 25.69 25.69 25.44 25.53 0.0M
2021-09-24 25.60 25.65 25.41 25.62 0.0M
2021-09-23 25.52 25.69 25.52 25.68 0.0M
2021-09-22 25.09 25.39 25.08 25.33 0.0M
2021-09-21 25.07 25.11 24.81 24.99 0.0M
2021-09-20 25.12 25.12 24.42 24.72 0.0M
2021-09-17 25.50 25.50 25.22 25.32 0.0M
2021-09-16 25.42 25.43 25.15 25.43 0.0M
2021-09-15 25.13 25.33 24.88 25.30 0.0M
2021-09-14 25.45 25.45 24.89 24.97 0.0M
2021-09-13 25.68 25.68 24.78 25.09 0.0M
2021-09-10 25.85 25.85 25.33 25.33 0.0M
2021-09-09 25.71 25.73 25.51 25.57 0.1M
2021-09-08 26.00 27.11 25.40 25.48 0.1M
2021-09-07 25.75 25.85 25.75 25.78 0.0M
2021-09-03 25.52 25.76 25.52 25.73 0.0M
2021-09-02 25.87 25.87 25.59 25.64 0.0M
2021-09-01 25.64 25.82 25.53 25.65 0.0M
2021-08-31 26.88 26.88 25.47 25.53 0.0M
2021-08-30 25.69 25.69 25.46 25.61 0.0M
2021-08-27 25.47 25.53 25.29 25.45 0.0M
2021-08-26 25.57 25.57 25.16 25.16 0.0M
2021-08-25 25.51 25.59 25.42 25.51 0.1M
2021-08-24 25.12 25.72 25.12 25.49 0.1M